Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

53.90 -2.12 (-3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.407 4.526 4.353 4.407 1,920 -0.08(-1.78%)
Aug 30, 2010 4.660 4.760 4.483 4.487 40,575 -0.19(-4.13%)
Aug 27, 2010 4.680 4.683 4.463 4.680 33,273 +0.22(+4.85%)
Aug 26, 2010 4.537 4.547 4.457 4.463 480 -0.04(-0.89%)
Aug 25, 2010 4.360 4.520 4.347 4.503 474 +0.12(+2.74%)
Aug 24, 2010 4.420 4.503 4.340 4.383 1,932 -0.10(-2.16%)
Aug 23, 2010 4.680 4.733 4.477 4.480 67,929 -0.15(-3.31%)
Aug 20, 2010 4.590 4.797 4.497 4.633 223,872 +0.00(+0.07%)
Aug 19, 2010 4.753 4.777 4.590 4.630 1,659 -0.13(-2.73%)
Aug 18, 2010 4.757 4.840 4.723 4.760 7,200 +0.01(+0.21%)
Aug 17, 2010 4.753 4.817 4.710 4.750 1,146 +0.07(+1.57%)
Aug 16, 2010 4.573 4.733 4.540 4.677 54,978 +0.09(+2.04%)
Aug 13, 2010 4.583 4.753 4.553 4.583 59,220 -0.18(-3.71%)
Aug 12, 2010 4.630 4.787 4.627 4.760 41,247 +0.06(+1.20%)
Aug 11, 2010 4.917 4.917 4.700 4.703 91,407 -0.30(-5.93%)
Aug 10, 2010 5.083 5.087 4.930 5.000 73,419 -0.14(-2.66%)
Aug 09, 2010 5.160 5.180 5.077 5.137 105,738 +0.02(+0.33%)
Aug 06, 2010 5.120 5.273 4.986 5.120 372,369 -0.22(-4.18%)
Aug 05, 2010 5.380 5.413 5.287 5.343 32,052 -0.08(-1.41%)
Aug 04, 2010 5.403 5.427 5.293 5.420 37,014 +0.07(+1.37%)
Aug 03, 2010 5.350 5.420 5.323 5.347 34,548 -0.01(-0.25%)
Aug 02, 2010 5.323 5.410 5.263 5.360 112,119 +0.01(+0.19%)
Jul 30, 2010 5.350 5.450 5.283 5.350 84,711 +0.01(+0.12%)
Jul 29, 2010 5.470 5.523 5.280 5.343 64,518 -0.09(-1.66%)
Jul 28, 2010 5.433 5.567 5.303 5.433 771 -0.13(-2.34%)
Jul 27, 2010 5.610 5.657 5.467 5.563 35,736 +0.02(+0.36%)
Jul 26, 2010 5.500 5.583 5.443 5.543 71,493 +0.05(+0.85%)
Jul 23, 2010 5.417 5.520 5.220 5.497 55,230 +0.03(+0.61%)
Jul 22, 2010 5.363 5.497 5.363 5.463 73,623 +0.17(+3.15%)
Jul 21, 2010 5.433 5.483 5.230 5.297 83,745 -0.13(-2.40%)
Jul 20, 2010 5.197 5.433 5.197 5.427 53,580 +0.17(+3.23%)
Jul 19, 2010 5.267 5.293 5.127 5.257 32,697 +0.04(+0.70%)
Jul 16, 2010 5.220 5.427 5.210 5.220 165,336 -0.22(-3.99%)
Jul 15, 2010 5.410 5.460 5.230 5.437 107,334 +0.02(+0.43%)
Jul 14, 2010 5.430 5.457 5.393 5.413 27,624 -0.07(-1.22%)
Jul 13, 2010 5.480 5.497 5.297 5.480 1,884 +0.21(+3.98%)
Jul 12, 2010 5.343 5.353 5.270 5.270 22,332 -0.07(-1.37%)
Jul 09, 2010 5.343 5.343 5.173 5.343 34,716 +0.10(+1.97%)
Jul 08, 2010 5.240 5.397 5.207 5.240 139,344 -0.06(-1.07%)
Jul 07, 2010 5.117 5.337 5.063 5.297 125,631 +0.20(+3.86%)
Jul 06, 2010 5.100 5.347 5.077 5.100 963 -0.11(-2.05%)
Jul 02, 2010 5.207 5.377 5.170 5.207 66,048 -0.10(-1.88%)
Jul 01, 2010 5.377 5.457 5.177 5.307 53,952 -0.03(-0.50%)
Jun 30, 2010 5.333 5.567 5.330 5.333 2,712 -0.20(-3.61%)
Jun 29, 2010 5.817 5.817 5.437 5.533 116,499 -0.78(-12.35%)
Jun 25, 2010 6.313 6.340 5.923 6.313 502,065 +0.33(+5.46%)
Jun 24, 2010 6.160 6.167 5.980 5.987 45,303 -0.21(-3.44%)
Jun 23, 2010 6.023 6.227 6.013 6.200 31,890 +0.15(+2.48%)
Jun 22, 2010 6.050 6.277 6.017 6.050 588 -0.12(-2.00%)
Jun 21, 2010 6.407 6.433 6.153 6.173 24,954 -0.16(-2.48%)
Jun 18, 2010 6.330 6.413 6.330 6.330 88,404 -0.01(-0.16%)
Jun 17, 2010 6.380 6.380 6.223 6.340 38,193 -0.05(-0.73%)
Jun 16, 2010 6.167 6.410 6.167 6.387 54,600 +0.18(+2.84%)
Jun 15, 2010 6.210 6.213 5.997 6.210 1,023 +0.19(+3.16%)
Jun 14, 2010 6.047 6.093 5.960 6.020 49,350 +0.06(+0.95%)
Jun 11, 2010 5.933 6.073 5.838 5.963 453,300 -0.03(-0.50%)
Jun 10, 2010 5.567 6.107 5.567 5.993 26,151 +0.47(+8.57%)
Jun 09, 2010 5.643 5.680 5.477 5.520 116,958 -0.07(-1.25%)
Jun 08, 2010 5.433 5.627 5.233 5.590 111,906 +0.17(+3.20%)
Jun 07, 2010 5.523 5.710 5.390 5.417 146,550 -0.04(-0.73%)
Jun 04, 2010 5.457 5.850 5.447 5.457 105,990 -0.44(-7.51%)
Jun 03, 2010 5.863 5.993 5.843 5.900 160,614 +0.03(+0.51%)
Jun 02, 2010 5.870 5.870 5.677 5.870 41,469 +0.15(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.